| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 0.853 | 0.877 | 0.853 | 0.877 | 0.877 | +0.027 (+3.18%) | 127,296,804 |
| 30 Jun 2023 | CNY | 0.855 | 0.857 | 0.847 | 0.85 | 0.85 | -0.009 (-1.05%) | 92,285,513 |
| 29 Jun 2023 | CNY | 0.875 | 0.876 | 0.857 | 0.859 | 0.859 | -0.016 (-1.83%) | 85,803,320 |
| 28 Jun 2023 | CNY | 0.874 | 0.877 | 0.861 | 0.875 | 0.875 | -0.002 (-0.23%) | 92,157,001 |
| 27 Jun 2023 | CNY | 0.859 | 0.879 | 0.859 | 0.877 | 0.877 | +0.022 (+2.57%) | 111,077,429 |
| 26 Jun 2023 | CNY | 0.856 | 0.866 | 0.851 | 0.855 | 0.855 | -0.015 (-1.72%) | 87,558,150 |
| 21 Jun 2023 | CNY | 0.888 | 0.888 | 0.869 | 0.87 | 0.87 | -0.032 (-3.55%) | 97,087,147 |
| 20 Jun 2023 | CNY | 0.914 | 0.925 | 0.898 | 0.902 | 0.902 | -0.006 (-0.66%) | 86,944,650 |
| 19 Jun 2023 | CNY | 0.927 | 0.927 | 0.9 | 0.908 | 0.908 | -0.025 (-2.68%) | 90,132,906 |
| 16 Jun 2023 | CNY | 0.925 | 0.942 | 0.92 | 0.933 | 0.933 | +0.015 (+1.63%) | 116,078,508 |
| 15 Jun 2023 | CNY | 0.908 | 0.92 | 0.907 | 0.918 | 0.918 | +0.031 (+3.49%) | 168,694,644 |
| 14 Jun 2023 | CNY | 0.899 | 0.908 | 0.886 | 0.887 | 0.887 | -0.006 (-0.67%) | 97,755,484 |
| 13 Jun 2023 | CNY | 0.868 | 0.896 | 0.867 | 0.893 | 0.893 | +0.028 (+3.24%) | 118,342,229 |
| 12 Jun 2023 | CNY | 0.867 | 0.869 | 0.857 | 0.865 | 0.865 | -0.002 (-0.23%) | 76,644,103 |
| 9 Jun 2023 | CNY | 0.856 | 0.868 | 0.849 | 0.867 | 0.867 | +0.016 (+1.88%) | 94,036,567 |
| 8 Jun 2023 | CNY | 0.85 | 0.856 | 0.842 | 0.851 | 0.851 | -0.005 (-0.58%) | 72,608,808 |
| 7 Jun 2023 | CNY | 0.857 | 0.864 | 0.851 | 0.856 | 0.856 | +0.021 (+2.51%) | 128,001,624 |
| 6 Jun 2023 | CNY | 0.842 | 0.855 | 0.834 | 0.835 | 0.835 | -0.006 (-0.71%) | 127,664,709 |
| 5 Jun 2023 | CNY | 0.836 | 0.847 | 0.831 | 0.841 | 0.841 | +0.001 (+0.12%) | 119,908,308 |
| 2 Jun 2023 | CNY | 0.819 | 0.842 | 0.818 | 0.84 | 0.84 | +0.041 (+5.13%) | 172,208,648 |
| 1 Jun 2023 | CNY | 0.786 | 0.818 | 0.785 | 0.799 | 0.799 | +0.018 (+2.30%) | 232,745,156 |
| 31 May 2023 | CNY | 0.8 | 0.801 | 0.779 | 0.781 | 0.781 | -0.03 (-3.70%) | 168,440,758 |
| 30 May 2023 | CNY | 0.799 | 0.813 | 0.792 | 0.811 | 0.811 | +0.012 (+1.50%) | 143,149,493 |
| 29 May 2023 | CNY | 0.817 | 0.82 | 0.794 | 0.799 | 0.799 | -0.006 (-0.75%) | 140,066,108 |
| 26 May 2023 | CNY | 0.804 | 0.809 | 0.799 | 0.805 | 0.805 | -0.003 (-0.37%) | 31,551,811 |
| 25 May 2023 | CNY | 0.823 | 0.823 | 0.8 | 0.808 | 0.808 | -0.021 (-2.53%) | 165,320,861 |
| 24 May 2023 | CNY | 0.835 | 0.837 | 0.828 | 0.829 | 0.829 | -0.011 (-1.31%) | 102,307,107 |
| 23 May 2023 | CNY | 0.853 | 0.861 | 0.839 | 0.84 | 0.84 | -0.012 (-1.41%) | 140,947,931 |
| 22 May 2023 | CNY | 0.829 | 0.855 | 0.826 | 0.852 | 0.852 | +0.023 (+2.77%) | 144,403,735 |
| 19 May 2023 | CNY | 0.839 | 0.839 | 0.829 | 0.829 | 0.829 | -0.019 (-2.24%) | 127,393,117 |
